KissMeData/011200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	19590	20200	20600	19210	4980633	97532455730	00	0.00	N	5	-910
3	20250227	20500	20450	20750	20000	2855080	57912321950	00	0.00	N	3	0
4	20250226	20500	21200	21350	20200	4591291	95101774800	00	0.00	N	5	-400
5	20250225	20900	19670	21450	19100	17234939	357879867420	02	0.00	N	2	900
6	20250224	20000	19620	21650	19420	28312869	586824929660	00	0.00	N	2	1330
7	20250221	18670	18790	19000	18350	1438535	26823120920	00	0.00	N	5	-60
8	20250220	18730	18200	18750	18190	2105088	39186863340	00	0.00	N	2	430
9	20250219	18300	18100	18410	18070	1417477	25916166390	00	0.00	N	2	120
10	20250218	18180	18090	18250	18010	966490	17530256280	00	0.00	N	2	80
11	20250217	18100	18370	18370	18060	1148596	20824142560	00	0.00	N	5	-220
12	20250214	18320	18310	18340	17950	1419919	25816773360	00	0.00	N	2	210
13	20250213	18110	18350	18360	18050	1850313	33560150830	00	0.00	N	5	-250
14	20250212	18360	18600	19000	18290	1910796	35401221880	00	0.00	N	5	-50
15	20250211	18410	18260	19000	18230	1829464	33874662390	00	0.00	N	2	170
16	20250210	18240	18440	18770	18210	1109965	20418485980	00	0.00	N	5	-340
17	20250207	18580	18650	18950	18540	873383	16354391070	00	0.00	N	5	-120
18	20250206	18700	18580	18780	18480	838485	15629539960	00	0.00	N	2	280
19	20250205	18420	18490	18750	18420	1175783	21797636280	00	0.00	N	5	-40
20	20250204	18460	18470	18680	18340	1076572	19879759760	00	0.00	N	2	90
21	20250203	18370	18660	18660	18100	1308273	24022656670	00	0.00	N	5	-670
22	20250131	19040	18800	19050	18590	2315366	43744014630	00	0.00	N	2	400
23	20250124	18640	19030	19170	18510	1369271	25632461540	00	0.00	N	5	-170
24	20250123	18810	19050	19340	18710	2107084	39959021380	00	0.00	N	5	-360
25	20250122	19170	18240	19800	18090	5410262	102804534670	00	0.00	N	2	1120
26	20250121	18050	18000	18280	18000	1482535	26902884380	00	0.00	N	2	50
27	20250120	18000	19700	19710	18000	3805240	70269038180	00	0.00	N	5	-1430
28	20250117	19430	19810	19810	19300	1754617	34188720810	00	0.00	N	5	-390
29	20250116	19820	19920	19930	19430	2260451	44486262960	00	0.00	N	2	20
30	20250115	19800	18740	19890	18700	4866843	95575828410	00	0.00	N	2	1190
31	20250114	18610	18600	18880	18450	1025132	19145937990	00	0.00	N	2	30
32	20250113	18580	18920	18940	18520	1189406	22198011400	00	0.00	N	5	-320
33	20250110	18900	18850	19170	18820	1162228	22054220140	00	0.00	N	5	-10
34	20250109	18910	19250	19880	18890	3470021	66913101150	00	0.00	N	5	-140
35	20250108	19050	18760	19360	18760	1672205	31935478660	00	0.00	N	2	180
36	20250107	18870	18890	19200	18670	1108266	20918008240	00	0.00	N	5	-30
37	20250106	18900	18500	19000	18210	2068487	38870563740	00	0.00	N	2	530
38	20250103	18370	17800	18490	17790	1879525	34375750710	00	0.00	N	2	670
39	20250102	17700	17660	17830	17460	524128	9276671530	00	0.00	N	2	40
40	20241230	17660	17540	17880	17260	645625	11435976660	00	0.00	N	2	130
41	20241227	17530	17840	17900	17500	886708	15666969060	00	0.00	N	5	-490
42	20241226	18020	18250	18260	18010	611163	11057739010	00	0.00	N	5	-150
43	20241224	18170	18090	18370	18010	771341	14007660430	00	0.00	N	2	200
44	20241223	17970	18400	18410	17770	1084305	19515044160	00	0.00	N	5	-430
45	20241220	18400	17890	18640	17890	2135651	39033266980	00	0.00	N	2	430
46	20241219	17970	17990	18120	17760	906440	16307151960	00	0.00	N	5	-240
47	20241218	18210	18340	18420	18040	752351	13717106300	00	0.00	N	5	-90
48	20241217	18300	18470	18470	17810	1030742	18765882140	00	0.00	N	5	-190
49	20241216	18490	18860	18870	18250	1144732	21119093500	00	0.00	N	5	-310
50	20241213	18800	18680	18800	18370	1133438	21102329060	00	0.00	N	2	170
51	20241212	18630	18860	18870	18550	1833042	34196533660	00	0.00	N	5	-140
52	20241211	18770	18360	18800	18250	1263455	23612805370	00	0.00	N	2	410
53	20241210	18360	17800	18440	17800	1000915	18289876040	00	0.00	N	2	560
54	20241209	17800	17850	17930	17400	1097019	19467940300	00	0.00	N	5	-200
55	20241206	18000	18220	18500	17750	1158312	20994042900	00	0.00	N	5	-210
56	20241205	18210	17950	18370	17790	1153278	20896373900	00	0.00	N	2	390
57	20241204	17820	17980	18050	17660	895514	15991558320	00	0.00	N	5	-330
58	20241203	18150	17800	18400	17620	1128212	20397296580	00	0.00	N	2	500
59	20241202	17650	18110	18150	17650	829475	14788987430	00	0.00	N	5	-310
60	20241129	17960	18680	18680	17950	1436014	26011766130	00	0.00	N	5	-660
61	20241128	18620	18600	18810	18400	1403971	26194327570	00	0.00	N	2	100
62	20241127	18520	18500	18800	18350	1298176	24145150000	00	0.00	N	2	20
63	20241126	18500	18700	18750	18260	1516379	27987757780	00	0.00	N	5	-380
64	20241125	18880	18650	19090	18450	2304574	43428319160	00	0.00	N	2	290
65	20241122	18590	18540	18810	18460	1709951	31896958040	00	0.00	N	5	-110
66	20241121	18700	18390	18800	18300	2190816	40842791390	00	0.00	N	2	380
67	20241120	18320	18150	18460	18040	968001	17723057580	00	0.00	N	3	0
68	20241119	18320	17940	18540	17940	1909139	35009222200	00	0.00	N	2	260
69	20241118	18060	18310	18590	17700	1921161	34765497280	00	0.00	N	5	-180
70	20241115	18240	17670	18400	17620	3189617	58014573890	00	0.00	N	2	620
71	20241114	17620	17190	18500	16680	5563674	99822965670	00	0.00	N	2	600
72	20241113	17020	15830	17030	15830	3172583	53243070960	00	0.00	N	2	1000
73	20241112	16020	15580	16330	15570	2136117	34244755490	00	0.00	N	2	270
74	20241111	15750	16910	16950	15750	2825377	45347023620	00	0.00	N	5	-1300
75	20241108	17050	17200	17440	16940	848496	14554158530	00	0.00	N	5	-50
76	20241107	17100	17050	17210	16860	857173	14587653470	00	0.00	N	2	20
77	20241106	17080	17840	17840	17010	1134303	19614010260	00	0.00	N	5	-760
78	20241105	17840	17620	17840	17360	762715	13454045110	00	0.00	N	5	-20
79	20241104	17860	17110	17860	17000	1421648	24988362530	00	0.00	N	2	790
80	20241101	17070	17060	17340	16880	617357	10567804430	00	0.00	N	5	-50
81	20241031	17120	17350	17350	16910	968190	16496575770	00	0.00	N	5	-150
82	20241030	17270	17360	17360	17060	505355	8695569970	00	0.00	N	5	-90
83	20241029	17360	17140	17360	17100	568175	9780420280	00	0.00	N	2	70
84	20241028	17290	16900	17300	16850	891680	15343204940	00	0.00	N	2	460
85	20241025	16830	16960	17130	16700	751295	12661870120	00	0.00	N	5	-220
86	20241024	17050	17050	17160	16860	665449	11338194180	00	0.00	N	3	0
87	20241023	17050	17150	17160	16870	644649	10961820710	00	0.00	N	5	-110
88	20241022	17160	17400	17440	16950	903829	15463550510	00	0.00	N	5	-290
89	20241021	17450	17230	17580	17190	806301	14075174860	00	0.00	N	2	270
90	20241018	17180	17490	17490	17110	777839	13433531950	00	0.00	N	5	-270
91	20241017	17450	17360	17610	17280	1065982	18624501590	00	0.00	N	2	90
92	20241016	17360	16970	17460	16840	1082946	18656362820	00	0.00	N	2	320
93	20241015	17040	17340	17340	16980	1061494	18114886170	00	0.00	N	5	-200
94	20241014	17240	17110	17260	16940	1007693	17246067470	00	0.00	N	2	370
95	20241011	16870	17030	17100	16850	582198	9870884980	00	0.00	N	3	0
96	20241010	16870	17180	17190	16870	1617334	27420618610	00	0.00	N	5	-190
97	20241008	17060	16960	17160	16960	1133597	19332357270	00	0.00	N	2	20
98	20241007	17040	16980	17190	16930	1159105	19776147700	00	0.00	N	5	-60
99	20241004	17100	17540	17710	16800	2587163	44247982880	00	0.00	N	5	-890
100	20241002	17990	18850	18890	17810	1819617	33049187960	00	0.00	N	5	-540
101	20240930	18530	18970	19430	18530	2297036	43560907600	00	0.00	N	5	-330
102	20240927	18860	18700	18920	18450	1917143	36028908210	00	0.00	N	2	180
103	20240926	18680	18460	18680	18110	1797256	33020168180	00	0.00	N	2	220
104	20240925	18460	18400	18700	18350	2290894	42461858610	00	0.00	N	2	240
105	20240924	18220	17850	18220	17690	1795826	32378818290	00	0.00	N	2	490
106	20240923	17730	17730	17870	17470	1046019	18428009000	00	0.00	N	2	100
107	20240920	17630	17370	17630	17170	1612983	28202138890	00	0.00	N	2	320
108	20240919	17310	17150	17310	16960	1377146	23607346360	00	0.00	N	2	450
109	20240913	16860	16690	17040	16630	978328	16511010660	00	0.00	N	2	310
110	20240912	16550	16600	16650	16450	1163090	19251025980	00	0.00	N	2	60
111	20240911	16490	16860	16980	16330	886287	14660311340	00	0.00	N	5	-40
112	20240910	16530	16310	16830	16310	862248	14328951090	00	0.00	N	2	260
113	20240909	16270	15990	16270	15880	784291	12622236130	00	0.00	N	3	0
114	20240906	16270	16710	16870	16220	761044	12518367070	00	0.00	N	5	-530
115	20240905	16800	16420	16800	16410	895262	14883017170	00	0.00	N	2	430
116	20240904	16370	16500	16700	16210	1386472	22686825440	00	0.00	N	5	-530
117	20240903	16900	16710	16930	16710	585079	9851845620	00	0.00	N	2	190
118	20240902	16710	16970	17030	16660	1273429	21314507950	00	0.00	N	5	-260
119	20240830	16970	17200	17300	16970	2827509	48135347910	00	0.00	N	5	-130
120	20240829	17100	17380	17440	17040	955488	16350621850	00	0.00	N	5	-280
121	20240828	17380	17370	17520	17210	848363	14716298720	00	0.00	N	2	20
122	20240827	17360	17840	17850	17300	1025978	17895937130	00	0.00	N	5	-340
123	20240826	17700	17630	17780	17570	753354	13326844240	00	0.00	N	2	70
124	20240823	17630	17870	17960	17450	948573	16726819670	00	0.00	N	5	-340
125	20240822	17970	17820	17990	17760	892672	15962305310	00	0.00	N	2	150
126	20240821	17820	17780	17920	17650	734098	13081125530	00	0.00	N	2	20
127	20240820	17800	18120	18330	17680	1655306	29664560960	00	0.00	N	5	-120
128	20240819	17920	18070	18280	17820	1470607	26492597670	00	0.00	N	5	-20
129	20240816	17940	17900	18070	17770	1305044	23374524550	00	0.00	N	2	310
130	20240814	17630	17900	17900	17090	2030911	35482332570	00	0.00	N	2	130
131	20240813	17500	17570	17980	17190	2294941	40638703540	00	0.00	N	5	-70
132	20240812	17570	17530	17700	17400	1065617	18736666540	00	0.00	N	2	200
133	20240809	17370	17370	17590	17260	997880	17362551990	00	0.00	N	2	60
134	20240808	17310	17030	17480	16960	1506102	26035699100	00	0.00	N	2	150
135	20240807	17160	17260	17670	17060	1715297	29620881590	00	0.00	N	5	-70
136	20240806	17230	16440	17680	16440	2634787	45399981430	00	0.00	N	2	950
137	20240805	16280	18290	18540	15800	3835937	65146495780	00	0.00	N	5	-1930
138	20240802	18210	18080	18280	17650	1947461	35049653890	00	0.00	N	5	-80
139	20240801	18290	18200	18390	17850	1769832	32087379210	00	0.00	N	2	90
140	20240731	18200	17600	18200	17360	2087875	37399690540	00	0.00	N	2	650
141	20240730	17550	17230	17810	17220	2169270	38174319500	00	0.00	N	2	320
142	20240729	17230	17190	17540	17060	1504136	25978870410	00	0.00	N	2	140
143	20240726	17090	16800	17300	16800	1067622	18296875030	00	0.00	N	2	150
144	20240725	16940	16970	17090	16710	1186222	20151392970	00	0.00	N	5	-30
145	20240724	16970	16770	17060	16700	1226039	20684083500	00	0.00	N	2	70
146	20240723	16900	17170	17300	16900	1208833	20573292630	00	0.00	N	5	-130
147	20240722	17030	17190	17350	16880	1314697	22394702500	00	0.00	N	5	-220
148	20240719	17250	17850	18040	17180	2077387	36235471210	00	0.00	N	5	-750
149	20240718	18000	17980	18050	17650	1297197	23162559050	00	0.00	N	2	50
150	20240717	17950	18200	18240	17850	1814773	32745494850	00	0.00	N	5	-150
151	20240716	18100	17740	18270	17700	2743750	49599045210	00	0.00	N	2	490
152	20240715	17610	17660	17890	17460	1903631	33556701920	00	0.00	N	2	50
153	20240712	17560	17830	18060	17360	3281979	57927641050	00	0.00	N	5	-420
154	20240711	17980	18130	18290	17940	2221235	40084507210	00	0.00	N	5	-140
155	20240710	18120	18140	18420	18060	1772114	32185786530	00	0.00	N	2	70
156	20240709	18050	18240	18390	17950	3562605	64458228850	00	0.00	N	5	-290
157	20240708	18340	19150	19150	18280	4682077	86577710130	00	0.00	N	5	-1030
158	20240705	19370	19950	20250	19360	3583767	70805279570	00	0.00	N	5	-410
159	20240704	19780	20000	20450	19170	3816114	75203749420	00	0.00	N	5	-120
160	20240703	19900	20100	20800	19880	5984097	121736394590	00	0.00	N	5	-70
161	20240702	19970	19560	20400	19310	4234398	84618477240	00	0.00	N	2	280
162	20240701	19690	19980	20450	19610	3958665	78838611570	00	0.00	N	2	60
163	20240628	19630	19070	19880	19070	6239235	122583220970	00	0.00	N	2	620
164	20240627	19010	19140	19360	19000	1570099	30001435440	00	0.00	N	5	-130
165	20240626	19140	19090	19630	18910	2920252	56433281000	00	0.00	N	5	-40
166	20240625	19180	19490	19960	18970	7331023	142965802540	00	0.00	N	2	200
167	20240624	18980	18710	19280	18640	2436868	46443798140	00	0.00	N	5	-160
168	20240621	19140	19300	19550	18820	3286561	62923891960	00	0.00	N	5	-10
169	20240620	19150	18600	19750	18590	6692038	128385135370	00	0.00	N	2	640
170	20240619	18510	18010	18540	17870	2937385	53780520290	00	0.00	N	2	580
171	20240618	17930	17680	18440	17650	2961650	53516439660	00	0.00	N	2	390
172	20240617	17540	18410	18410	17410	2627826	46673003520	00	0.00	N	5	-510
173	20240614	18050	17100	18100	17100	4096729	72859068910	00	0.00	N	2	1020
174	20240613	17030	17120	17430	17030	2710262	46600741330	00	0.00	N	5	-70
175	20240612	17100	17490	17630	17020	2488083	42888106200	00	0.00	N	5	-400
176	20240611	17500	18490	18790	17390	4220525	75710515960	00	0.00	N	5	-910
177	20240610	18410	19330	19500	18160	3807339	70827968270	00	0.00	N	5	-1090
178	20240607	19500	19150	19720	19010	3978760	77073107410	00	0.00	N	2	410
179	20240605	19090	19230	19500	18950	2942135	56456449230	00	0.00	N	2	90
180	20240604	19000	18940	19310	18510	2966892	56030969670	00	0.00	N	5	-130
181	20240603	19130	18980	19440	18690	8479182	162452212310	00	0.00	N	2	1130
182	20240531	18000	18420	18540	17870	3622592	65654971660	00	0.00	N	5	-180
183	20240530	18180	18000	18280	17940	1611780	29213416890	00	0.00	N	3	0
184	20240529	18180	17990	18260	17550	2344311	42029606790	00	0.00	N	2	170
185	20240528	18010	17890	18150	17740	2847063	51194677130	00	0.00	N	2	460
186	20240527	17550	17560	18130	17400	4627511	81913457710	00	0.00	N	2	770
187	20240524	16780	16440	16960	16120	2383668	39349773510	00	0.00	N	2	180
188	20240523	16600	16640	16950	16580	1549150	25859973840	00	0.00	N	5	-200
189	20240522	16800	17320	17450	16740	2689977	45599999680	00	0.00	N	5	-210
190	20240521	17010	17120	17390	16720	2453722	41883665410	00	0.00	N	5	-540
191	20240520	17550	16630	18280	16600	11217606	197480631770	00	0.00	N	2	1370
192	20240517	16180	16460	16640	16110	3064009	49863827980	00	0.00	N	5	-340
193	20240516	16520	18030	18290	16510	7336929	123677030850	00	0.00	N	5	-1490
194	20240514	18010	18560	18910	17120	5163491	94293095570	00	0.00	N	5	-550
195	20240513	18560	18700	18910	17870	4790346	88092831460	00	0.00	N	2	220
196	20240510	18340	17600	18730	17590	8446319	154452377950	00	0.00	N	2	1040
197	20240509	17300	16400	17630	16310	7256919	124124149260	00	0.00	N	2	1030
198	20240508	16270	15910	16570	15850	3188841	51934112660	00	0.00	N	2	470
199	20240507	15800	15480	15830	15480	1621133	25479205550	00	0.00	N	2	490
200	20240503	15310	15620	15750	15230	1681130	25832291890	00	0.00	N	5	-290
201	20240502	15600	15600	15950	15520	854863	13376142810	00	0.00	N	5	-250
202	20240430	15850	15850	16090	15660	1321253	21000954630	00	0.00	N	5	-170
203	20240429	16020	15290	16100	15150	3793248	59730091160	00	0.00	N	2	940
204	20240426	15080	14870	15160	14770	1226288	18342510360	00	0.00	N	2	230
205	20240425	14850	14810	15080	14670	1467795	21799277270	00	0.00	N	5	-100
206	20240424	14950	15050	15060	14900	1703066	25453666940	00	0.00	N	2	40
207	20240423	14910	16030	16120	14910	4053403	61712146470	00	0.00	N	5	-1210
208	20240422	16120	15650	16180	15150	3985580	63571054690	00	0.00	N	2	620
209	20240419	15500	14540	15660	14250	4212700	63099630050	00	0.00	N	2	840
210	20240418	14660	14700	14860	14500	1342539	19758272440	00	0.00	N	5	-40
211	20240417	14700	14580	14910	14530	1402107	20641025000	00	0.00	N	2	150
212	20240416	14550	15350	15470	14520	2382717	35307019940	00	0.00	N	5	-930
213	20240415	15480	15330	15680	15150	1216711	18813634120	00	0.00	N	2	100
214	20240412	15380	15610	15720	15210	1463944	22462804780	00	0.00	N	5	-220
215	20240411	15600	15510	15880	15330	1762890	27513429800	00	0.00	N	5	-200
216	20240409	15800	15080	15980	15080	2603058	40926662480	00	0.00	N	2	750
217	20240408	15050	15390	15460	15010	1660792	25104045170	00	0.00	N	5	-330
218	20240405	15380	15460	15650	15370	1565394	24173179760	00	0.00	N	5	-290
219	20240404	15670	16100	16160	15600	1886436	29741243890	00	0.00	N	5	-280
220	20240403	15950	15710	16250	15700	4216127	67872410960	00	0.00	N	2	250
221	20240402	15700	15770	15880	15600	1557356	24494817350	00	0.00	N	5	-170
222	20240401	15870	15900	15980	15680	1482762	23478488800	00	0.00	N	2	150
223	20240329	15720	16030	16060	15640	1492248	23585424030	00	0.00	N	5	-30
224	20240328	15750	15580	15820	15460	1410553	22108069410	00	0.00	N	2	240
225	20240327	15510	15430	15910	15420	1990143	31157992920	00	0.00	N	2	80
226	20240326	15430	15670	15670	15400	1770352	27438183280	00	0.00	N	5	-180
227	20240325	15610	15630	15680	15570	1096058	17121948800	00	0.00	N	2	50
228	20240322	15560	15890	15900	15560	1619702	25393636490	00	0.00	N	5	-330
229	20240321	15890	15850	16040	15790	1166320	18513905370	00	0.00	N	2	190
230	20240320	15700	15790	15970	15680	1021410	16139096080	00	0.00	N	2	20
231	20240319	15680	16020	16100	15660	1740018	27564628870	00	0.00	N	5	-370
232	20240318	16050	16110	16400	16000	1740214	28046390110	00	0.00	N	2	90
233	20240315	15960	16780	17040	15960	3086893	50284073390	00	0.00	N	5	-620
234	20240314	16580	16370	16770	16170	2755578	45373207660	00	0.00	N	2	330
235	20240313	16250	16630	16630	16060	2379262	38600821980	00	0.00	N	5	-250
236	20240312	16500	16760	16770	16420	1425108	23513532750	00	0.00	N	5	-120
237	20240311	16620	16900	16980	16610	1507907	25171883480	00	0.00	N	5	-330
238	20240308	16950	17020	17260	16900	1411684	24005707850	00	0.00	N	5	-60
239	20240307	17010	17200	17450	16940	1400703	23985242760	00	0.00	N	5	-190
240	20240306	17200	17570	17780	17170	1799871	31086697370	00	0.00	N	5	-480
241	20240305	17680	17800	18150	17650	1270998	22637396140	00	0.00	N	5	-210
242	20240304	17890	18450	18460	17890	1488235	26869296390	00	0.00	N	5	-380
243	20240229	18270	18310	18630	18260	1775348	32596466380	00	0.00	N	5	-100
244	20240228	18370	18370	18690	18260	1260284	23156267060	00	0.00	N	3	0
245	20240227	18370	19250	19360	18340	2046464	38178082510	00	0.00	N	5	-800
246	20240226	19170	19150	19400	19060	1638350	31596145950	00	0.00	N	2	110
247	20240223	19060	19250	19420	19050	1753507	33711624330	00	0.00	N	5	-50
248	20240222	19110	19080	19190	18720	1403091	26626300540	00	0.00	N	2	50
249	20240221	19060	18690	19240	18490	2632144	50032251550	00	0.00	N	2	440
250	20240220	18620	18700	18750	18230	1643541	30458592650	00	0.00	N	5	-60
251	20240219	18680	18070	18680	18050	3121103	57594167170	00	0.00	N	2	850
252	20240216	17830	17580	18080	17550	2345133	41801056250	00	0.00	N	2	340
253	20240215	17490	17940	18020	17470	1778133	31490477240	00	0.00	N	5	-260
254	20240214	17750	17610	17830	17430	1980653	34917776460	00	0.00	N	5	-70
255	20240213	17820	18510	18690	17810	3654689	66324619280	00	0.00	N	5	-560
256	20240208	18380	18900	19200	18350	3452564	64422544710	00	0.00	N	5	-700
257	20240207	19080	19030	20200	17500	5677567	108277508880	00	0.00	N	5	-80
258	20240206	19160	19050	19510	19000	1304800	25135299600	00	0.00	N	2	50
259	20240205	19110	19960	19960	19000	2206831	42400076070	00	0.00	N	5	-550
260	20240202	19660	18980	19860	18940	6697509	124466081590	00	0.00	N	2	630
261	20240201	19030	19230	19230	18920	1242433	23635536650	00	0.00	N	5	-260
262	20240131	19290	19190	19340	18960	1155040	22094002380	00	0.00	N	2	10
263	20240130	19280	19660	19780	19220	1243440	24140031790	00	0.00	N	5	-160
264	20240129	19440	19640	19850	19350	1438594	28217299840	00	0.00	N	5	-240
265	20240126	19680	20100	20200	19360	1823327	36063954510	00	0.00	N	5	-320
266	20240125	20000	20000	20150	19450	1859212	36935827990	00	0.00	N	3	0
267	20240124	20000	19700	20600	19460	6896073	132638365003	00	0.00	N	2	200
268	20240123	19800	19020	20450	18990	4524241	89961046000	00	0.00	N	2	1050
269	20240122	18750	19010	19400	18650	1827870	34647159590	00	0.00	N	5	-470
270	20240119	19220	19510	19650	19090	2322203	44774977770	00	0.00	N	5	-370
271	20240118	19590	20350	20400	19450	2872035	56595806570	00	0.00	N	5	-710
272	20240117	20300	20700	21050	20050	4280225	87895497550	00	0.00	N	5	-400
273	20240116	20700	20450	21000	20050	2724515	56242864950	00	0.00	N	2	100
274	20240115	20600	21100	21150	20150	3900651	80348991200	00	0.00	N	5	-50
275	20240112	20650	20400	21200	19900	8556986	175826126860	00	0.00	N	2	1060
276	20240111	19590	19110	19860	19110	2503832	49168769170	00	0.00	N	2	510
277	20240110	19080	19630	19890	19050	2577117	50080011440	00	0.00	N	5	-630
278	20240109	19710	20400	20650	19580	3895959	77567842270	00	0.00	N	5	-990
279	20240108	20700	20650	20950	20200	2537661	52309219950	00	0.00	N	2	150
280	20240105	20550	20750	20950	19500	4017702	82136783710	00	0.00	N	2	50
281	20240104	20500	20550	21600	20200	10458014	218448763620	00	0.00	N	2	580
282	20240103	19920	20850	21050	19800	3726809	74959681580	00	0.00	N	5	-680
283	20240102	20600	20350	21200	20100	7036113	144967777050	00	0.00	N	2	1020
284	20231228	19580	19350	19640	19060	2980158	57924906360	00	0.00	N	2	60
285	20231227	19520	19000	19950	18620	5215225	100544572150	02	0.00	N	2	140
286	20231226	19380	19610	20500	19230	7875995	155124560080	00	0.00	N	5	-820
287	20231222	20200	19430	21250	18420	20236912	405143678930	00	0.00	N	2	670
288	20231221	19530	22700	23100	19290	26356884	544353296350	00	0.00	N	5	-2570
289	20231220	22100	18440	23300	18000	56598976	1207347320310	00	0.00	N	2	3670
290	20231219	18430	16680	19220	16550	24244550	445106635050	00	0.00	N	2	890
291	20231218	17540	15800	17850	15800	11002402	188234196480	00	0.00	N	2	2170
292	20231215	15370	16330	16380	15340	2894674	45735787490	00	0.00	N	5	-960
293	20231214	16330	15950	16440	15780	1593268	25782255010	00	0.00	N	2	650
294	20231213	15680	16010	16100	15650	719233	11415206940	00	0.00	N	5	-260
295	20231212	15940	15790	16180	15660	908132	14521332060	00	0.00	N	2	240
296	20231211	15700	15760	15820	15630	679360	10659130020	00	0.00	N	5	-50
297	20231208	15750	15670	15880	15590	708901	11168935340	00	0.00	N	2	100
298	20231207	15650	16050	16140	15570	1130949	17765790940	00	0.00	N	5	-490
299	20231206	16140	16300	16420	16050	1132102	18361674860	00	0.00	N	2	60
300	20231205	16080	17000	17010	16060	2045649	33414001780	00	0.00	N	5	-700
301	20231204	16780	16090	17390	15910	4624400	77846058970	00	0.00	N	2	910
302	20231201	15870	15550	15980	15550	1418170	22435626900	00	0.00	N	2	380
303	20231130	15490	15450	15900	15210	2614245	40531632680	00	0.00	N	2	40
304	20231129	15450	15410	15550	15320	767821	11844884460	00	0.00	N	5	-20
305	20231128	15470	15470	15670	15370	866727	13406596320	00	0.00	N	2	120
306	20231127	15350	15680	15800	15260	1077546	16652992880	00	0.00	N	5	-320
307	20231124	15670	16280	16280	15590	1501203	23737968120	00	0.00	N	5	-660
308	20231123	16330	16350	16420	15890	927172	15066953120	00	0.00	N	2	140
309	20231122	16190	16000	16340	15840	783247	12591573100	00	0.00	N	2	100
310	20231121	16090	15830	16090	15810	748116	11958336410	00	0.00	N	2	180
311	20231120	15910	15660	15970	15550	696711	11023261990	00	0.00	N	2	410
312	20231117	15500	15610	15790	15360	765809	11851085040	00	0.00	N	5	-110
313	20231116	15610	15810	15870	15550	652990	10220167400	00	0.00	N	5	-260
314	20231115	15870	15880	15990	15740	1303051	20680313080	00	0.00	N	2	240
315	20231114	15630	16530	16530	15620	1711570	27292178100	00	0.00	N	5	-740
316	20231113	16370	16500	16590	16180	772417	12680120370	00	0.00	N	5	-180
317	20231110	16550	16220	16590	15800	825978	13474037820	00	0.00	N	2	160
318	20231109	16390	16200	16940	16200	1732410	28582891160	00	0.00	N	5	-10
319	20231108	16400	15790	16760	15640	2316177	37645323560	00	0.00	N	2	610
320	20231107	15790	16700	16710	15470	1628369	25759616420	00	0.00	N	5	-960
321	20231106	16750	15500	16750	15260	2194857	34878661520	00	0.00	N	2	1720
322	20231103	15030	15030	15100	14870	689214	10337223490	00	0.00	N	2	180
323	20231102	14850	15010	15090	14780	771959	11481966240	00	0.00	N	5	-10
324	20231101	14860	14600	14930	14600	772826	11458685140	00	0.00	N	2	290
325	20231031	14570	14990	15270	14460	1122723	16474531750	00	0.00	N	5	-260
326	20231030	14830	14780	14960	14490	837853	12351791840	00	0.00	N	2	20
327	20231027	14810	14550	14960	14510	907308	13439352730	00	0.00	N	2	390
328	20231026	14420	14860	14900	14230	1792122	25856583120	00	0.00	N	5	-430
329	20231025	14850	14520	14950	14500	1015772	14960711460	00	0.00	N	2	390
330	20231024	14460	13980	14510	13820	1415441	20168727420	00	0.00	N	2	510
331	20231023	13950	13970	14320	13620	1226236	17228200850	00	0.00	N	5	-110
332	20231020	14060	14760	15030	13830	1757399	25117487960	00	0.00	N	5	-840
333	20231019	14900	14800	15160	14600	1337738	19968026330	00	0.00	N	5	-70
334	20231018	14970	14670	15270	14670	1350498	20178900440	00	0.00	N	2	320
335	20231017	14650	14710	14800	14560	789592	11605233020	00	0.00	N	5	-60
336	20231016	14710	14400	14800	14390	1754012	25698191620	00	0.00	N	2	320
337	20231013	14390	14890	14980	14270	1453932	21048592140	00	0.00	N	5	-650
338	20231012	15040	15180	15230	14980	948656	14268686140	00	0.00	N	2	10
339	20231011	15030	15040	15280	14980	1188940	17956769160	00	0.00	N	2	70
340	20231010	14960	15610	15690	14810	1505373	22902470170	00	0.00	N	5	-470
341	20231006	15430	15460	15640	15350	805651	12482022590	00	0.00	N	5	-160
342	20231005	15590	15870	15990	15550	993272	15581735020	00	0.00	N	5	-100
343	20231004	15690	16220	16360	15650	1471654	23488545600	00	0.00	N	5	-570
344	20230927	16260	16300	16360	16150	912070	14826630840	00	0.00	N	5	-200
345	20230926	16460	16280	16610	16280	708889	11650549750	00	0.00	N	2	20
346	20230925	16440	16550	16900	16380	926550	15330984700	00	0.00	N	5	-140
347	20230922	16580	17060	17080	16430	1259124	20905804870	00	0.00	N	5	-680
348	20230921	17260	17100	17490	17040	1592160	27513438960	00	0.00	N	2	50
349	20230920	17210	16670	17380	16670	2792528	48080254860	00	0.00	N	2	590
350	20230919	16620	16760	16900	16540	598438	9974956510	00	0.00	N	5	-250
351	20230918	16870	16780	16900	16650	851174	14313912850	00	0.00	N	2	40
352	20230915	16830	15900	16890	15900	2704071	45065707520	00	0.00	N	2	600
353	20230914	16230	15730	16250	15680	2072242	33300290190	00	0.00	N	2	650
354	20230913	15580	16300	16390	15560	2500992	39709956090	00	0.00	N	5	-810
355	20230912	16390	16650	16730	16380	1266966	20936561730	00	0.00	N	5	-250
356	20230911	16640	16760	16840	16600	828561	13791200340	00	0.00	N	5	-170
357	20230908	16810	16600	16810	16550	841102	14046581990	00	0.00	N	2	210
358	20230907	16600	16500	16670	16500	1103390	18290174296	00	0.00	N	2	20
359	20230906	16580	16670	16820	16580	896778	14928866980	00	0.00	N	5	-150
360	20230905	16730	16790	16880	16670	787122	13182759110	00	0.00	N	5	-70
361	20230904	16800	16500	16860	16500	894850	14950940110	00	0.00	N	2	200
362	20230901	16600	16660	16760	16420	1306852	21689780220	00	0.00	N	5	-60
363	20230831	16660	17080	17080	16660	2175352	36512095810	00	0.00	N	5	-370
364	20230830	17030	17420	17420	17030	1890751	32397159690	00	0.00	N	5	-470
365	20230829	17500	17190	17560	17110	1244515	21606896070	00	0.00	N	2	350
366	20230828	17150	17140	17380	17030	1396865	23989922710	00	0.00	N	2	150
367	20230825	17000	17030	17190	17000	915307	15614657770	00	0.00	N	5	-110
368	20230824	17110	17160	17320	17060	1021095	17511771890	00	0.00	N	5	-50
369	20230823	17160	17000	17590	17000	1202474	20758984910	00	0.00	N	5	-40
370	20230822	17200	17790	17790	17050	2672736	46060424680	00	0.00	N	5	-790
371	20230821	17990	17650	18800	17640	3073881	56001671700	00	0.00	N	2	430
372	20230818	17560	18190	19320	17500	6116699	112968772180	00	0.00	N	5	-180
373	20230817	17740	17050	17920	17030	2042711	35934614980	00	0.00	N	2	520
374	20230816	17220	16990	17280	16720	1269594	21630564040	00	0.00	N	2	120
375	20230814	17100	17580	17580	17000	1173627	20204975840	00	0.00	N	5	-500
376	20230811	17600	17670	17680	17320	900517	15809487480	00	0.00	N	5	-80
377	20230810	17680	17250	17680	17240	1035169	18146974220	00	0.00	N	2	380
378	20230809	17300	17200	17440	17110	820664	14213919920	00	0.00	N	3	0
379	20230808	17300	17560	17650	17200	999036	17369133560	00	0.00	N	5	-110
380	20230807	17410	17900	17910	17250	1147075	20064678890	00	0.00	N	5	-530
381	20230804	17940	17980	18500	17850	2205074	39890310040	00	0.00	N	5	-40
382	20230803	17980	17840	18140	17800	1416092	25446505500	00	0.00	N	2	140
383	20230802	17840	18000	18080	17660	1447535	25858115970	00	0.00	N	5	-280
384	20230801	18120	17360	18260	17120	2737386	48927047010	00	0.00	N	2	630
385	20230731	17490	17540	17720	17400	1568635	27471154860	00	0.00	N	5	-120
386	20230728	17610	17610	17920	17060	2610438	45835669770	00	0.00	N	2	130
387	20230727	17480	16980	17760	16700	3437457	59097457960	00	0.00	N	2	210
388	20230726	17270	16300	17580	16300	9151241	156566377810	00	0.00	N	2	970
389	20230725	16300	17560	17570	16080	9697111	160486260650	00	0.00	N	5	-1350
390	20230724	17650	18590	18590	17600	6366200	113636980610	00	0.00	N	5	-1450
391	20230721	19100	21050	21250	19000	10333218	204323162720	00	0.00	N	5	-1200
392	20230720	20300	19230	21000	19000	11834639	240989559490	00	0.00	N	2	1280
393	20230719	19020	19000	19500	18910	1592997	30513311700	00	0.00	N	2	90
394	20230718	18930	19240	19540	18850	1264218	24084037940	00	0.00	N	5	-270
395	20230717	19200	18900	19280	18880	1120020	21433188700	00	0.00	N	5	-200
396	20230714	19400	19380	19440	18970	1146478	22071744240	00	0.00	N	2	150
397	20230713	19250	19000	19450	18970	1837631	35406643690	00	0.00	N	2	360
398	20230712	18890	18130	19150	18130	2077136	39109393800	00	0.00	N	2	790
399	20230711	18100	18310	18450	17810	1345025	24338268750	00	0.00	N	5	-210
400	20230710	18310	18500	18900	18220	912399	16879367630	00	0.00	N	5	-190
401	20230707	18500	18560	18650	18360	950124	17557483340	00	0.00	N	5	-180
402	20230706	18680	18910	18990	18530	1505701	28205675250	00	0.00	N	5	-290
403	20230705	18970	19100	19350	18960	1028383	19625925940	00	0.00	N	5	-180
404	20230704	19150	19130	19280	18930	807415	15435007520	00	0.00	N	2	20
405	20230703	19130	18880	19240	18870	1091713	20883392620	00	0.00	N	2	280
406	20230630	18850	18720	19070	18720	767996	14525582410	00	0.00	N	2	130
407	20230629	18720	18810	18980	18680	819331	15396321330	00	0.00	N	5	-120
408	20230628	18840	19200	19390	18820	1118985	21315609900	00	0.00	N	5	-280
409	20230627	19120	18610	19140	18600	1297802	24638584110	00	0.00	N	2	510
410	20230626	18610	18350	18920	18350	805514	15060481100	00	0.00	N	2	40
411	20230623	18570	18750	18790	18400	932887	17292624870	00	0.00	N	5	-180
412	20230622	18750	18660	18910	18560	885707	16593812830	00	0.00	N	2	90
413	20230621	18660	19210	19280	18570	1550558	29148175900	00	0.00	N	5	-430
414	20230620	19090	18830	19990	18800	2649584	51267255350	00	0.00	N	2	240
415	20230619	18850	19190	19200	18820	856884	16218028660	00	0.00	N	5	-400
416	20230616	19250	19260	19300	18970	1488202	28493725260	00	0.00	N	2	100
417	20230615	19150	19050	19340	18970	1369376	26208383380	00	0.00	N	2	270
418	20230614	18880	19040	19220	18860	1184273	22533725840	00	0.00	N	5	-80
419	20230613	18960	19130	19290	18870	1531247	29128572200	00	0.00	N	5	-230
420	20230612	19190	19680	19800	18830	2471094	47298373280	00	0.00	N	5	-540
421	20230609	19730	19780	19780	19450	1897354	37293335460	00	0.00	N	2	120
422	20230608	19610	19110	19870	19110	4411957	86079290400	00	0.00	N	2	510
423	20230607	19100	18110	19100	18070	4502133	84409581070	00	0.00	N	2	1190
424	20230605	17910	17800	18110	17660	1311168	23448046060	00	0.00	N	2	350
425	20230602	17560	17730	17740	17460	1102031	19350467290	00	0.00	N	2	10
426	20230601	17550	17540	17720	17500	1249697	21922262290	00	0.00	N	5	-200
427	20230531	17750	17510	17840	17490	4370815	77449836840	00	0.00	N	2	250
428	20230530	17500	17720	17720	17130	2253469	39176395840	00	0.00	N	5	-120
429	20230526	17620	18160	18200	17470	3216396	57138160740	00	0.00	N	5	-580
430	20230525	18200	18560	18620	18200	1648282	30145317810	00	0.00	N	5	-450
431	20230524	18650	18750	18970	18650	1074634	20153479890	00	0.00	N	5	-120
432	20230523	18770	18900	19080	18600	1464055	27559181610	00	0.00	N	5	-120
433	20230522	18890	18380	18960	18380	1922031	36072182930	00	0.00	N	2	530
434	20230519	18360	18300	18520	18290	1343235	24696425880	00	0.00	N	2	80
435	20230518	18280	18380	18440	18110	1929286	35169853760	00	0.00	N	5	-20
436	20230517	18300	18700	18750	18180	2840406	52192749834	00	0.00	N	5	-500
437	20230516	18800	19180	19330	18760	1530846	29001672610	00	0.00	N	5	-380
438	20230515	19180	19510	19700	19180	1248811	24104171790	00	0.00	N	5	-500
439	20230512	19680	19840	19850	19310	1018686	19943356510	00	0.00	N	3	0
440	20230511	19680	19710	19990	19660	1099557	21769117530	00	0.00	N	5	-10
441	20230510	19690	19940	20050	19520	1341246	26576608230	00	0.00	N	5	-290
442	20230509	19980	20100	20100	19950	821001	16415578550	00	0.00	N	5	-70
443	20230508	20050	20050	20350	20000	988266	19878960750	00	0.00	N	3	0
444	20230504	20050	19960	20200	19960	890642	17854664350	00	0.00	N	2	60
445	20230503	19990	19950	20250	19950	784846	15733092830	00	0.00	N	5	-110
446	20230502	20100	20250	20300	19950	1348933	27069640730	00	0.00	N	5	-300
447	20230428	20400	20150	21000	20000	1598388	32403627750	00	0.00	N	2	400
448	20230427	20000	20250	20250	19970	1117904	22377803020	00	0.00	N	5	-300
449	20230426	20300	20650	20750	20200	1141474	23285603850	00	0.00	N	5	-500
450	20230425	20800	21150	21350	20700	1035411	21726799450	00	0.00	N	5	-350
451	20230424	21150	21600	21800	21050	1146286	24469369950	00	0.00	N	5	-550
452	20230421	21700	21750	21750	21050	1684304	36190788050	00	0.00	N	5	-150
453	20230420	21850	21600	22150	21500	2223297	48720604050	00	0.00	N	2	200
454	20230419	21650	21650	21800	21450	1499965	32376771050	00	0.00	N	2	50
455	20230418	21600	21350	21700	21150	2330319	49984345800	00	0.00	N	2	250
456	20230417	21350	20700	21350	20500	2786435	58728733700	00	0.00	N	2	750
457	20230414	20600	20550	20800	20400	1281965	26424899400	00	0.00	N	3	0
458	20230413	20600	20250	21500	20200	3907407	81310679400	00	0.00	N	2	300
459	20230412	20300	20200	20450	20050	1504719	30426931350	00	0.00	N	2	250
460	20230411	20050	19960	20200	19910	1260893	25316788670	00	0.00	N	2	280
461	20230410	19770	19710	20150	19500	1258126	24976557660	00	0.00	N	2	60
462	20230407	19710	19610	19860	19510	1098386	21596330370	00	0.00	N	2	180
463	20230406	19530	20150	20200	19530	1766245	34958157370	00	0.00	N	5	-570
464	20230405	20100	20150	20350	20050	976321	19682837500	00	0.00	N	3	0
465	20230404	20100	20050	20100	19980	765937	15356217030	00	0.00	N	2	100
466	20230403	20000	20400	20400	19960	1325238	26569264440	00	0.00	N	5	-350
467	20230331	20350	20050	20650	19940	1684387	34198091560	00	0.00	N	2	350
468	20230330	20000	20000	20150	19760	1202765	23963073960	00	0.00	N	2	90
469	20230329	19910	20100	20200	19860	892056	17800039210	00	0.00	N	5	-140
470	20230328	20050	19810	20100	19800	877604	17542242460	00	0.00	N	2	310
471	20230327	19740	20200	20250	19700	1355214	26819392410	00	0.00	N	5	-460
472	20230324	20200	20150	20200	19990	1011106	20287350500	00	0.00	N	2	50
473	20230323	20150	20300	20400	20050	1005449	20297865800	00	0.00	N	5	-150
474	20230322	20300	20550	20550	20300	777795	15851746800	00	0.00	N	5	-100
475	20230321	20400	20250	20650	20250	1007446	20588096250	00	0.00	N	2	300
476	20230320	20100	20400	20550	20100	770141	15606995050	00	0.00	N	5	-300
477	20230317	20400	20350	20400	19950	1778167	35863594270	00	0.00	N	2	100
478	20230316	20300	19970	20450	19910	1110133	22415009830	00	0.00	N	2	150
479	20230315	20150	20150	20500	20050	898103	18194347350	00	0.00	N	2	200
480	20230314	19950	20100	20350	19940	1538381	30888339600	00	0.00	N	5	-400
481	20230313	20350	20600	20700	20200	1125095	22936979250	00	0.00	N	5	-300
482	20230310	20650	20250	20650	20150	1105664	22601622400	00	0.00	N	2	50
483	20230309	20600	21200	21250	20600	1480527	30780580500	00	0.00	N	5	-500
484	20230308	21100	21300	21300	20800	1881516	39597973150	00	0.00	N	5	-400
485	20230307	21500	22100	22100	21450	1899931	41140759800	00	0.00	N	5	-550
486	20230306	22050	22200	22400	21650	1789766	39420596000	00	0.00	N	5	-400
487	20230303	22450	22800	22850	22200	1524268	34180642700	00	0.00	N	3	0
488	20230302	22450	22550	22950	22300	1494238	33773382050	00	0.00	N	5	-100
489	20230228	22550	22700	23150	22500	1999832	45557199700	00	0.00	N	5	-100
490	20230227	22650	23050	23050	22450	1524681	34574252750	00	0.00	N	5	-400
491	20230224	23050	22900	23400	22850	2347926	54296234000	00	0.00	N	2	250
492	20230223	22800	22700	23450	22400	5763386	132187406650	00	0.00	N	2	850
493	20230222	21950	21600	22100	21600	1445516	31706894700	00	0.00	N	5	-50
494	20230221	22000	21700	22100	21700	1168170	25587351050	00	0.00	N	2	300
495	20230220	21700	21900	22050	21450	1366186	29720216000	00	0.00	N	5	-450
496	20230217	22150	21950	22450	21800	924786	20502041050	00	0.00	N	5	-50
497	20230216	22200	22100	22200	21800	1460805	32265277850	00	0.00	N	2	200
498	20230215	22000	22250	22450	21950	1606859	35598839450	00	0.00	N	5	-150
499	20230214	22150	21800	22400	21800	2090855	46141554250	00	0.00	N	2	750
500	20230213	21400	21800	21800	21050	1649974	35135854450	00	0.00	N	5	-550
501	20230210	21950	21750	22150	21400	1216493	26570658250	00	0.00	N	2	250
502	20230209	21700	21850	22000	21700	1136894	24787492700	00	0.00	N	5	-350
503	20230208	22050	22100	22200	21950	849722	18743641700	00	0.00	N	2	100
504	20230207	21950	21750	22050	21650	1143188	25034220550	00	0.00	N	2	100
505	20230206	21850	22600	22600	21850	1366824	30139089500	00	0.00	N	5	-750
506	20230203	22600	22700	22700	22050	1472496	33040770000	00	0.00	N	2	200
507	20230202	22400	22850	22950	22300	1714888	38678678250	00	0.00	N	5	-100
508	20230201	22500	21900	22650	21750	2219428	49470636550	00	0.00	N	2	750
509	20230131	21750	22100	22350	21750	2179607	47833499300	00	0.00	N	5	-350
510	20230130	22100	23050	23200	22050	3410725	76592231400	00	0.00	N	5	-1200
511	20230127	23300	22300	24250	22200	12028994	281545188200	00	0.00	N	2	1500
512	20230126	21800	21950	21950	21450	1545217	33528214500	00	0.00	N	5	-350
513	20230125	22150	21450	22200	21450	2170717	47620730650	00	0.00	N	2	800
514	20230120	21350	21350	21500	20950	1058066	22422701000	00	0.00	N	3	0
515	20230119	21350	21150	21550	21150	644071	13768501550	00	0.00	N	5	-150
516	20230118	21500	21550	21600	21050	855162	18287046950	00	0.00	N	5	-50
517	20230117	21550	21400	21700	21200	999484	21480248150	00	0.00	N	2	150
518	20230116	21400	21400	21700	21050	986614	21051565700	00	0.00	N	2	50
519	20230113	21350	20100	21450	20100	3060978	64108932200	00	0.00	N	2	1400
520	20230112	19950	20450	20450	19950	1199938	24119166700	00	0.00	N	5	-400
521	20230111	20350	20250	20400	20150	1037491	21082152400	00	0.00	N	2	300
522	20230110	20050	19950	20400	19900	1296447	26049480350	00	0.00	N	2	100
523	20230109	19950	20150	20200	19750	1302463	26030766300	00	0.00	N	2	50
524	20230106	19900	19350	20000	19200	1304187	25783433100	00	0.00	N	2	350
525	20230105	19550	19550	20000	19300	1467939	28674296700	00	0.00	N	2	300
526	20230104	19250	19000	19450	18950	1295311	24928489300	00	0.00	N	2	200
527	20230103	19050	19200	19500	18700	1628308	30991315100	00	0.00	N	5	-300
528	20230102	19350	19350	20100	19300	1221954	23954895400	00	0.00	N	5	-200
529	20221229	19550	19900	20000	19500	1774831	34894537650	00	0.00	N	5	-550
530	20221228	20100	20900	20950	19750	4633683	93718481000	02	0.00	N	5	-1750
531	20221227	21850	21900	22300	21750	2845219	62680076100	00	0.00	N	2	100
532	20221226	21750	21900	21950	21350	1483746	32127911300	00	0.00	N	2	50
533	20221223	21700	22100	22350	21650	1674213	36709401700	00	0.00	N	5	-750
534	20221222	22450	21800	22450	21750	1885052	41899966350	00	0.00	N	2	950
535	20221221	21500	21900	21900	21250	1196902	25817250300	00	0.00	N	5	-150
536	20221220	21650	22550	22650	21500	1830910	40325028950	00	0.00	N	5	-900
537	20221219	22550	21850	23000	21800	4326363	98038296450	00	0.00	N	2	750
538	20221216	21800	21100	21800	21050	1212779	26218294250	00	0.00	N	2	300
539	20221215	21500	21900	22100	21500	877983	19078601800	00	0.00	N	5	-400
540	20221214	21900	22200	22300	21750	1408625	30991401850	00	0.00	N	5	-50
541	20221213	21950	21800	22050	21600	930521	20305270050	00	0.00	N	2	250
542	20221212	21700	21750	22050	21600	841442	18297675500	00	0.00	N	5	-350
543	20221209	22050	20850	22250	20850	2301061	50077495400	00	0.00	N	2	1200
544	20221208	20850	20950	21200	20550	1437355	29891673750	00	0.00	N	3	0
545	20221207	20850	21100	21250	20800	1012033	21235501400	00	0.00	N	5	-250
546	20221206	21100	21750	21800	21000	1272076	27084272450	00	0.00	N	5	-700
547	20221205	21800	21200	22100	21100	1373286	29863169900	00	0.00	N	2	400
548	20221202	21400	21700	21950	21350	1073570	23173046700	00	0.00	N	5	-300
549	20221201	21700	22550	22650	21600	2193584	48165384250	00	0.00	N	5	-600
550	20221130	22300	21900	22300	21600	2542699	56200319150	00	0.00	N	2	450
551	20221129	21850	21350	21850	21350	1245532	26952436050	00	0.00	N	2	500
552	20221128	21350	21450	21850	21050	1166319	25012918400	00	0.00	N	5	-300
553	20221125	21650	21800	22150	21650	1180757	25839407750	00	0.00	N	5	-150
554	20221124	21800	22400	22600	21450	2445325	53745833000	00	0.00	N	5	-500
555	20221123	22300	21250	23350	21000	9376222	208996193800	00	0.00	N	2	1750
556	20221122	20550	19900	20700	19900	886703	18157009400	00	0.00	N	2	300
557	20221121	20250	20450	20700	20000	1098769	22149818150	00	0.00	N	5	-150
558	20221118	20400	20500	21050	20300	1031657	21234356400	00	0.00	N	5	-150
559	20221117	20550	20900	21150	20550	1009351	20920833000	00	0.00	N	5	-450
560	20221116	21000	21600	21650	20900	1437965	30349463150	00	0.00	N	5	-600
561	20221115	21600	21400	21800	21200	1532615	33010363150	00	0.00	N	2	300
562	20221114	21300	21250	21650	21100	2718580	58188047550	00	0.00	N	2	450
563	20221111	20850	21050	21400	20650	2336104	48889555750	00	0.00	N	2	600
564	20221110	20250	20500	21350	20250	2799767	57975551150	00	0.00	N	5	-250
565	20221109	20500	20750	20900	20500	1513822	31269893700	00	0.00	N	5	-150
566	20221108	20650	19900	20800	19900	3144591	64462650200	00	0.00	N	2	950
567	20221107	19700	18950	19900	18800	2819524	54683427650	00	0.00	N	2	800
568	20221104	18900	18300	18900	18000	1547386	28621571200	00	0.00	N	2	600
569	20221103	18300	18700	18750	18300	2416428	44648032700	00	0.00	N	5	-700
570	20221102	19000	18900	19050	18650	1229867	23184972100	00	0.00	N	3	0
571	20221101	19000	19100	19200	18800	1430639	27152657100	00	0.00	N	5	-100
572	20221031	19100	18850	19100	18800	1841709	34905318200	00	0.00	N	2	500
573	20221028	18600	18850	19100	18300	1912137	35617810600	00	0.00	N	5	-350
574	20221027	18950	18850	19150	18700	1283490	24273590700	00	0.00	N	2	450
575	20221026	18500	19000	19050	18400	1376304	25739289800	00	0.00	N	5	-300
576	20221025	18800	19300	19350	18700	1031175	19504116450	00	0.00	N	5	-350
577	20221024	19150	19250	19600	18950	1214409	23393614550	00	0.00	N	2	150
578	20221021	19000	19050	19200	18850	975268	18527570600	00	0.00	N	5	-100
579	20221020	19100	19400	19600	18850	1243702	23813912900	00	0.00	N	5	-200
580	20221019	19300	19550	19650	19250	1217366	23672373350	00	0.00	N	2	50
581	20221018	19250	19450	19800	19200	1474066	28622521300	00	0.00	N	2	200
582	20221017	19050	18400	19200	18250	1644104	31189678950	00	0.00	N	2	400
583	20221014	18650	18450	19000	18450	2039220	38178561500	00	0.00	N	2	500
584	20221013	18150	17800	18450	17650	3182619	57714860950	00	0.00	N	2	350
585	20221012	17800	17500	17900	17000	2572376	44956172550	00	0.00	N	3	0
586	20221011	17800	17600	17950	17150	2803625	49050325250	00	0.00	N	5	-400
587	20221007	18200	18150	18350	17950	1832720	33285712350	00	0.00	N	5	-150
588	20221006	18350	18200	18700	17750	3082633	56167069250	00	0.00	N	2	250
589	20221005	18100	19000	19050	18050	2436789	44704520250	00	0.00	N	5	-600
590	20221004	18700	18650	19150	18600	2486379	46825450400	00	0.00	N	2	200
591	20220930	18500	18200	19100	18200	2257332	42087853950	00	0.00	N	5	-100
592	20220929	18600	19500	19650	18500	3136968	59664735050	00	0.00	N	5	-750
593	20220928	19350	19350	19600	18450	2953508	56400640350	00	0.00	N	5	-200
594	20220927	19550	18250	20350	18250	8388569	164339287950	00	0.00	N	2	1400
595	20220926	18150	18400	18800	18050	3455841	63405221450	00	0.00	N	5	-700
596	20220923	18850	19750	19800	18850	3736509	71325696450	00	0.00	N	5	-1000
597	20220922	19850	20050	20200	19700	2035424	40440725500	00	0.00	N	5	-550
598	20220921	20400	20050	20800	20000	1773317	36319091200	00	0.00	N	2	300
599	20220920	20100	20150	20550	20050	1660245	33674713500	00	0.00	N	2	250
600	20220919	19850	20200	20400	19850	2087492	41791179050	00	0.00	N	5	-750
601	20220916	20600	20750	20850	20000	8699632	178474635300	00	0.00	N	5	-450
602	20220915	21050	20950	21450	20650	2031433	42860062350	00	0.00	N	2	300
603	20220914	20750	20200	21400	19950	3000775	62326087100	00	0.00	N	5	-300
604	20220913	21050	20300	21400	20300	3527633	73913482300	00	0.00	N	2	1050
605	20220908	20000	19750	20100	19700	2929449	58348078900	00	0.00	N	2	350
606	20220907	19650	20200	20300	19600	3263689	64534639300	00	0.00	N	5	-750
607	20220906	20400	20500	20800	20150	2637910	53861906600	00	0.00	N	5	-200
608	20220905	20600	21000	21500	20400	3238898	67349636550	00	0.00	N	5	-750
609	20220902	21350	21850	21900	21150	2355222	50565044650	00	0.00	N	5	-250
610	20220901	21600	22050	22200	21600	2003799	43594445100	00	0.00	N	5	-650
611	20220831	22250	21600	22500	21550	3037465	67049609850	00	0.00	N	2	450
612	20220830	21800	22100	22250	21600	3355429	73042045750	00	0.00	N	5	-300
613	20220829	22100	22200	22400	22000	2456318	54394040600	00	0.00	N	5	-1100
614	20220826	23200	23650	23700	22950	1930417	45056415350	00	0.00	N	5	-200
615	20220825	23400	22100	23700	22100	5025204	116782246350	00	0.00	N	2	1350
616	20220824	22050	22050	22400	21900	1756943	38709125750	00	0.00	N	3	0
617	20220823	22050	22250	22550	22000	2396981	53230086950	00	0.00	N	5	-550
618	20220822	22600	23000	23050	22550	1881648	42741143450	00	0.00	N	5	-650
619	20220819	23250	23650	23700	23200	1253616	29240243150	00	0.00	N	5	-300
620	20220818	23550	23400	23850	23300	1696146	39996765550	00	0.00	N	2	100
621	20220817	23450	23850	24000	23350	1760929	41595812100	00	0.00	N	5	-350
622	20220816	23800	24400	24400	23700	3726910	88953132200	00	0.00	N	5	-600
623	20220812	24400	25950	26050	24200	5442936	134818745500	00	0.00	N	5	-900
624	20220811	25300	25350	25900	25100	2134263	54211595800	00	0.00	N	2	350
625	20220810	24950	25150	25250	24550	1216713	30347682950	00	0.00	N	5	-200
626	20220809	25150	25200	25450	25050	961323	24201846600	00	0.00	N	2	100
627	20220808	25050	26000	26250	25000	2059021	52114203750	00	0.00	N	5	-950
628	20220805	26000	25400	26150	25350	1888075	48778882200	00	0.00	N	2	650
629	20220804	25350	25200	25500	24900	1282247	32358939850	00	0.00	N	2	450
630	20220803	24900	24950	25000	24450	1096795	27156496750	00	0.00	N	2	50
631	20220802	24850	25300	25500	24800	1100760	27512166450	00	0.00	N	5	-350
632	20220801	25200	25050	25450	24650	1571916	39565860450	00	0.00	N	2	350
633	20220729	24850	24400	24950	24300	1983738	49076709300	00	0.00	N	2	800
634	20220728	24050	24550	25200	24050	1753752	42928757950	00	0.00	N	5	-250
635	20220727	24300	24250	24350	24050	951798	22993671800	00	0.00	N	2	50
636	20220726	24250	24450	24550	24100	962923	23366931550	00	0.00	N	3	0
637	20220725	24250	23850	24600	23750	1587003	38548083850	00	0.00	N	2	150
638	20220722	24100	24250	24500	23900	1564244	37784412650	00	0.00	N	5	-200
639	20220721	24300	24500	24550	24050	1473850	35786514550	00	0.00	N	2	100
640	20220720	24200	24100	24400	23950	1825600	44099921700	00	0.00	N	2	550
641	20220719	23650	23050	23850	22900	1944572	45752474550	00	0.00	N	2	500
642	20220718	23150	22750	23300	22600	2314545	53268098400	00	0.00	N	2	650
643	20220715	22500	23500	23500	22400	3100455	70222510250	00	0.00	N	5	-1000
644	20220714	23500	23600	23650	22450	2883047	66646584600	00	0.00	N	5	-100
645	20220713	23600	23200	23850	23200	1367907	32225221650	00	0.00	N	2	50
646	20220712	23550	24000	24100	23300	1950727	46062483250	00	0.00	N	5	-750
647	20220711	24300	25200	25250	24250	1542179	37714663600	00	0.00	N	5	-800
648	20220708	25100	25200	25600	25000	2356848	59708386800	00	0.00	N	2	300
649	20220707	24800	24300	25200	24150	2219083	54845898550	00	0.00	N	2	950
650	20220706	23850	24750	24800	23850	1812772	43944754400	00	0.00	N	5	-900
651	20220705	24750	23800	24850	23650	2132434	52073411550	00	0.00	N	2	1100
652	20220704	23650	24150	24350	23150	2052977	48640564650	00	0.00	N	5	-350
653	20220701	24000	25000	25650	23750	2733631	66846611450	00	0.00	N	5	-600
654	20220630	24600	25250	25450	24550	2497846	62134888500	00	0.00	N	5	-650
655	20220629	25250	25650	25700	24950	2124542	53533845150	00	0.00	N	5	-750
656	20220628	26000	25300	26500	25100	2549618	65963858150	00	0.00	N	2	500
657	20220627	25500	24150	25600	24150	3397972	85117711700	00	0.00	N	2	1400
658	20220624	24100	24000	24450	23400	3826604	91537295250	00	0.00	N	2	100
659	20220623	24000	24900	25250	23500	6962828	168399064450	00	0.00	N	5	-1400
660	20220622	25400	26550	27250	25400	3735995	97543755450	00	0.00	N	5	-700
661	20220621	26100	25300	26400	25150	2766214	71123195200	00	0.00	N	2	850
662	20220620	25250	27000	27050	25100	4682501	119863167650	00	0.00	N	5	-1650
663	20220617	26900	26950	27400	26700	3066997	82754850750	00	0.00	N	5	-950
664	20220616	27850	28250	28500	27300	1963484	54786849450	00	0.00	N	2	200
665	20220615	27650	28700	28900	27250	2928922	81914058850	00	0.00	N	5	-850
666	20220614	28500	27650	28800	27400	3129413	88254416800	00	0.00	N	2	200
667	20220613	28300	29050	29450	28300	2309349	66093034600	00	0.00	N	5	-1150
668	20220610	29450	28750	29700	28750	2295031	67209558250	00	0.00	N	3	0
669	20220609	29450	29750	29900	29150	3890341	114331308050	00	0.00	N	5	-1000
670	20220608	30450	30650	30900	29850	2468400	74642583450	00	0.00	N	5	-350
671	20220607	30800	31000	31400	30350	2263801	69678526300	00	0.00	N	5	-450
672	20220603	31250	30950	31400	30850	1965290	61189189500	00	0.00	N	2	400
673	20220602	30850	32150	32200	30800	4677005	146627130600	00	0.00	N	5	-1600
674	20220531	32450	31950	32500	31250	7351423	235747098650	00	0.00	N	2	500
675	20220530	31950	34000	34050	31650	7824229	254458616000	00	0.00	N	5	-1800
676	20220527	33750	33200	33950	32800	5245802	175261802350	00	0.00	N	2	1150
677	20220526	32600	32500	32900	32100	2849389	92770399550	00	0.00	N	2	300
678	20220525	32300	32650	32800	31850	3479975	113007205850	00	0.00	N	2	50
679	20220524	32250	32200	33150	32000	7375202	240342510350	00	0.00	N	2	600
680	20220523	31650	30700	31700	30400	5740540	179586799800	00	0.00	N	2	1500
681	20220520	30150	29250	30200	28950	2608633	77889848600	00	0.00	N	2	900
682	20220519	29250	28700	29250	28200	3960034	113545806300	00	0.00	N	5	-250
683	20220518	29500	29550	30150	29400	2585458	76766162350	00	0.00	N	2	150
684	20220517	29350	30000	30600	29200	3366121	100405288600	00	0.00	N	5	-850
685	20220516	30200	31150	31200	29750	4797540	145909432150	00	0.00	N	5	-900